Winall Hi-Tech Seed Co., Ltd. Class A 300087
SZSE · China · Prozessindustrie
CNY 5,69+0,17 (+3,08 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5,69 | +3,08 % | CNY 5,55 | CNY 5,71 | CNY 5,55 | 7,20M |
| 2026-09-29 | CNY 5,52 | +0,36 % | CNY 5,50 | CNY 5,56 | CNY 5,48 | 4,07M |
| 2026-09-28 | CNY 5,50 | -1,96 % | CNY 5,61 | CNY 5,65 | CNY 5,48 | 6,91M |
| 2026-09-24 | CNY 5,61 | -0,18 % | CNY 5,60 | CNY 5,68 | CNY 5,60 | 5,88M |
| 2026-09-23 | CNY 5,62 | -1,75 % | CNY 5,70 | CNY 5,74 | CNY 5,61 | 7,99M |
| 2026-09-22 | CNY 5,72 | -1,04 % | CNY 5,76 | CNY 5,79 | CNY 5,65 | 10,16M |
| 2026-09-21 | CNY 5,78 | +1,23 % | CNY 5,65 | CNY 5,81 | CNY 5,65 | 10,97M |
| 2026-09-18 | CNY 5,71 | -1,72 % | CNY 5,68 | CNY 5,76 | CNY 5,65 | 12,76M |
| 2026-09-17 | CNY 5,81 | +3,38 % | CNY 5,65 | CNY 5,88 | CNY 5,56 | 17,73M |
| 2026-09-16 | CNY 5,62 | +0,90 % | CNY 5,57 | CNY 5,69 | CNY 5,50 | 9,28M |
| 2026-09-15 | CNY 5,57 | -1,59 % | CNY 5,65 | CNY 5,71 | CNY 5,52 | 11,89M |
| 2026-09-14 | CNY 5,66 | -4,39 % | CNY 5,91 | CNY 5,94 | CNY 5,57 | 19,57M |
| 2026-09-11 | CNY 5,92 | -0,84 % | CNY 5,95 | CNY 6,17 | CNY 5,89 | 20,90M |
| 2026-09-10 | CNY 5,97 | -4,33 % | CNY 6,21 | CNY 6,24 | CNY 5,96 | 25,32M |
| 2026-09-09 | CNY 6,24 | -0,64 % | CNY 6,16 | CNY 6,40 | CNY 6,12 | 26,79M |
| 2026-09-08 | CNY 6,28 | +1,29 % | CNY 6,20 | CNY 6,55 | CNY 6,17 | 34,08M |
| 2026-09-07 | CNY 6,20 | +3,33 % | CNY 6,10 | CNY 6,33 | CNY 6,09 | 24,52M |
| 2026-09-04 | CNY 6,00 | +0,50 % | CNY 5,90 | CNY 6,16 | CNY 5,82 | 22,90M |
| 2026-09-03 | CNY 5,97 | +1,19 % | CNY 5,83 | CNY 6,09 | CNY 5,83 | 20,24M |
| 2026-09-02 | CNY 5,90 | -6,65 % | CNY 6,23 | CNY 6,26 | CNY 5,86 | 34,22M |
| 2026-09-01 | CNY 6,32 | +7,67 % | CNY 5,78 | CNY 6,48 | CNY 5,78 | 45,04M |
| 2026-08-31 | CNY 5,87 | -4,40 % | CNY 6,18 | CNY 6,39 | CNY 5,86 | 35,27M |
| 2026-08-28 | CNY 6,14 | +5,32 % | CNY 5,83 | CNY 6,17 | CNY 5,78 | 33,54M |
| 2026-08-27 | CNY 5,83 | +3,37 % | CNY 5,68 | CNY 5,99 | CNY 5,68 | 26,42M |
| 2026-08-26 | CNY 5,64 | -0,35 % | CNY 5,55 | CNY 5,68 | CNY 5,55 | 14,94M |
| 2026-08-25 | CNY 5,66 | +2,91 % | CNY 5,44 | CNY 5,87 | CNY 5,41 | 22,64M |
| 2026-08-24 | CNY 5,50 | +0,55 % | CNY 5,50 | CNY 5,66 | CNY 5,44 | 19,04M |
| 2026-08-21 | CNY 5,47 | -4,20 % | CNY 5,65 | CNY 5,65 | CNY 5,43 | 16,98M |
| 2026-08-20 | CNY 5,71 | +1,60 % | CNY 5,52 | CNY 5,85 | CNY 5,41 | 27,40M |
| 2026-08-19 | CNY 5,62 | -6,80 % | CNY 5,96 | CNY 6,06 | CNY 5,55 | 37,32M |
| 2026-08-18 | CNY 6,03 | +10,85 % | CNY 5,37 | CNY 6,33 | CNY 5,37 | 50,37M |
| 2026-08-17 | CNY 5,44 | +3,42 % | CNY 5,28 | CNY 5,50 | CNY 5,28 | 19,08M |
| 2026-08-14 | CNY 5,26 | +0,19 % | CNY 5,26 | CNY 5,30 | CNY 5,22 | 6,78M |
| 2026-08-13 | CNY 5,25 | -0,76 % | CNY 5,27 | CNY 5,33 | CNY 5,25 | 7,72M |
| 2026-08-12 | CNY 5,29 | 0,00 % | CNY 5,29 | CNY 5,31 | CNY 5,25 | 7,46M |
| 2026-08-11 | CNY 5,29 | -1,49 % | CNY 5,35 | CNY 5,35 | CNY 5,28 | 9,61M |
| 2026-08-10 | CNY 5,37 | +0,94 % | CNY 5,29 | CNY 5,41 | CNY 5,28 | 12,78M |
| 2026-08-07 | CNY 5,32 | -0,56 % | CNY 5,25 | CNY 5,42 | CNY 5,20 | 17,47M |
| 2026-08-06 | CNY 5,35 | +3,68 % | CNY 5,15 | CNY 5,53 | CNY 5,08 | 26,85M |
| 2026-08-05 | CNY 5,16 | 0,00 % | CNY 5,14 | CNY 5,19 | CNY 5,13 | 8,31M |
| 2026-08-04 | CNY 5,16 | -0,58 % | CNY 5,17 | CNY 5,20 | CNY 5,13 | 7,16M |
| 2026-08-03 | CNY 5,19 | +1,37 % | CNY 5,12 | CNY 5,20 | CNY 5,10 | 8,92M |
| 2026-07-31 | CNY 5,12 | +1,79 % | CNY 5,03 | CNY 5,12 | CNY 5,02 | 8,94M |
| 2026-07-30 | CNY 5,03 | -1,18 % | CNY 5,07 | CNY 5,16 | CNY 5,02 | 9,73M |
| 2026-07-29 | CNY 5,09 | +0,59 % | CNY 5,02 | CNY 5,13 | CNY 5,02 | 8,05M |
| 2026-07-28 | CNY 5,06 | +0,80 % | CNY 4,99 | CNY 5,15 | CNY 4,97 | 8,24M |
| 2026-07-27 | CNY 5,02 | +1,41 % | CNY 4,90 | CNY 5,04 | CNY 4,89 | 5,58M |
| 2026-07-24 | CNY 4,95 | -2,37 % | CNY 5,04 | CNY 5,07 | CNY 4,90 | 6,61M |
| 2026-07-23 | CNY 5,07 | +2,01 % | CNY 4,98 | CNY 5,08 | CNY 4,92 | 7,96M |
| 2026-07-22 | CNY 4,97 | +2,05 % | CNY 4,87 | CNY 4,99 | CNY 4,83 | 9,24M |
| 2026-07-21 | CNY 4,87 | -1,42 % | CNY 4,95 | CNY 4,95 | CNY 4,81 | 11,16M |
| 2026-07-20 | CNY 4,94 | -0,60 % | CNY 4,97 | CNY 5,06 | CNY 4,89 | 9,72M |
| 2026-07-17 | CNY 4,97 | -3,31 % | CNY 5,09 | CNY 5,16 | CNY 4,93 | 12,97M |
| 2026-07-16 | CNY 5,14 | +2,19 % | CNY 5,02 | CNY 5,18 | CNY 5,00 | 11,33M |
| 2026-07-15 | CNY 5,03 | +2,03 % | CNY 4,91 | CNY 5,10 | CNY 4,88 | 11,66M |
| 2026-07-14 | CNY 4,93 | +2,49 % | CNY 4,81 | CNY 4,97 | CNY 4,80 | 11,62M |
| 2026-07-13 | CNY 4,81 | 0,00 % | CNY 4,89 | CNY 5,04 | CNY 4,80 | 15,91M |
| 2026-07-10 | CNY 4,81 | +0,42 % | CNY 4,79 | CNY 4,87 | CNY 4,68 | 17,42M |
| 2026-07-09 | CNY 4,79 | -3,43 % | CNY 4,95 | CNY 5,02 | CNY 4,77 | 15,39M |
| 2026-07-08 | CNY 4,96 | -1,39 % | CNY 5,04 | CNY 5,08 | CNY 4,95 | 8,54M |
| 2026-07-07 | CNY 5,03 | -2,90 % | CNY 5,21 | CNY 5,21 | CNY 5,02 | 11,39M |
| 2026-07-06 | CNY 5,18 | -0,19 % | CNY 5,13 | CNY 5,24 | CNY 5,12 | 13,03M |
| 2026-07-03 | CNY 5,19 | -0,38 % | CNY 5,21 | CNY 5,27 | CNY 5,15 | 11,85M |
| 2026-07-02 | CNY 5,21 | -0,76 % | CNY 5,22 | CNY 5,44 | CNY 5,20 | 20,32M |
| 2026-07-01 | CNY 5,25 | -2,42 % | CNY 5,17 | CNY 5,35 | CNY 5,09 | 36,12M |
| 2026-06-30 | CNY 5,38 | -20,06 % | CNY 5,45 | CNY 5,69 | CNY 5,38 | 39,50M |
| 2026-06-29 | CNY 6,73 | 0,00 % | CNY 6,73 | CNY 6,73 | CNY 6,73 | 0 |
| 2026-06-26 | CNY 6,73 | -1,46 % | CNY 6,82 | CNY 6,86 | CNY 6,64 | 9,71M |
| 2026-06-25 | CNY 6,83 | +0,89 % | CNY 6,71 | CNY 6,94 | CNY 6,67 | 13,61M |
| 2026-06-24 | CNY 6,77 | -5,84 % | CNY 7,18 | CNY 7,19 | CNY 6,73 | 17,48M |
| 2026-06-23 | CNY 7,19 | +5,89 % | CNY 6,75 | CNY 7,38 | CNY 6,75 | 25,64M |
| 2026-06-22 | CNY 6,79 | -0,29 % | CNY 6,76 | CNY 6,81 | CNY 6,60 | 11,63M |
| 2026-06-18 | CNY 6,81 | -0,73 % | CNY 6,81 | CNY 6,92 | CNY 6,72 | 9,52M |
| 2026-06-17 | CNY 6,86 | -1,44 % | CNY 6,94 | CNY 7,03 | CNY 6,83 | 8,45M |
| 2026-06-16 | CNY 6,96 | +0,87 % | CNY 6,87 | CNY 6,98 | CNY 6,75 | 13,84M |
| 2026-06-15 | CNY 6,90 | -1,15 % | CNY 7,02 | CNY 7,11 | CNY 6,80 | 16,35M |
| 2026-06-12 | CNY 6,98 | -0,71 % | CNY 7,00 | CNY 7,12 | CNY 6,84 | 16,93M |
| 2026-06-11 | CNY 7,03 | +1,01 % | CNY 6,96 | CNY 7,11 | CNY 6,88 | 11,24M |
| 2026-06-10 | CNY 6,96 | +1,16 % | CNY 6,88 | CNY 7,02 | CNY 6,84 | 10,13M |
| 2026-06-09 | CNY 6,88 | -1,99 % | CNY 7,02 | CNY 7,08 | CNY 6,85 | 10,79M |
| 2026-06-08 | CNY 7,02 | -1,68 % | CNY 7,13 | CNY 7,25 | CNY 6,90 | 14,14M |
| 2026-06-05 | CNY 7,14 | +0,71 % | CNY 7,06 | CNY 7,19 | CNY 7,00 | 11,48M |
| 2026-06-04 | CNY 7,09 | -2,48 % | CNY 7,23 | CNY 7,37 | CNY 7,03 | 12,83M |
| 2026-06-03 | CNY 7,27 | -3,07 % | CNY 7,45 | CNY 7,48 | CNY 7,13 | 19,34M |
| 2026-06-02 | CNY 7,50 | -3,10 % | CNY 7,66 | CNY 7,69 | CNY 7,46 | 14,49M |
| 2026-06-01 | CNY 7,74 | +4,03 % | CNY 7,42 | CNY 7,77 | CNY 7,38 | 17,21M |
| 2026-05-29 | CNY 7,44 | +2,20 % | CNY 7,28 | CNY 7,50 | CNY 7,25 | 14,70M |
| 2026-05-28 | CNY 7,28 | -0,68 % | CNY 7,30 | CNY 7,38 | CNY 7,10 | 9,71M |
| 2026-05-27 | CNY 7,33 | -0,68 % | CNY 7,42 | CNY 7,54 | CNY 7,21 | 14,99M |
| 2026-05-26 | CNY 7,38 | -0,67 % | CNY 7,40 | CNY 7,47 | CNY 7,30 | 9,69M |